Dark

WMT20260918C130
WMT Sep 18 2026 130.00 Call (WMT260918C00130000)
option OPRA

EOD

Jul 30, 2026

0.4300-45.570%(-0.3600)939

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3600	0.6200	0.3600	0.4300	-45.570%	939	12,779	0.000%
2026-07-29	0.6200	0.8000	0.6200	0.7900	+29.508%	372	12,158	-45.570%
2026-07-28	0.6100	0.9700	0.6100	0.6100	+10.909%	472	12,286	-29.508%
2026-07-27	0.4200	0.5600	0.3800	0.5500	+37.500%	557	12,243	-21.818%
2026-07-24	0.4500	0.4500	0.3400	0.4000	+2.564%	2,530	12,018	+7.500%
2026-07-23	0.3700	0.4300	0.3100	0.3900	-17.021%	2,169	13,162	+10.256%
2026-07-22	0.5000	0.5000	0.4200	0.4700	-12.963%	972	11,499	-8.511%
2026-07-21	0.6500	0.7100	0.5100	0.5400	-34.146%	535	11,259	-20.370%
2026-07-20	1.0500	1.0500	0.7400	0.8200	-26.786%	853	11,127	-47.561%
2026-07-17	1.1800	1.6500	1.0000	1.1200	-0.885%	732	10,740	-61.607%
2026-07-16	1.0900	1.2100	0.9000	1.1300	+34.524%	382	10,463	-61.947%
2026-07-15	0.9800	1.0500	0.8100	0.8400	-13.402%	388	10,532	-48.810%
2026-07-14	1.1300	1.3100	0.9300	0.9700	-15.652%	558	10,471	-55.670%
2026-07-13	1.2000	1.2900	1.0400	1.1500	+4.545%	507	10,235	-62.609%
2026-07-10	0.9500	1.1500	0.8700	1.1000	+19.565%	693	10,210	-60.909%
2026-07-09	0.8700	1.0000	0.8700	0.9200	-12.381%	665	10,247	-53.261%
2026-07-08	1.1000	1.1800	0.9300	1.0500	+17.978%	277	10,349	-59.048%
2026-07-07	1.1400	1.2000	0.8900	0.8900	-2.198%	291	10,437	-51.685%
2026-07-06	1.0200	1.1000	0.7500	0.9100	-14.151%	440	10,461	-52.747%
2026-07-02	0.8000	1.1000	0.7600	1.0600	+49.296%	2,081	10,588	-59.434%
2026-07-01	0.6800	0.8800	0.5600	0.7100	-40.833%	2,353	10,588	-39.437%
2026-06-30	1.4000	1.4000	1.1300	1.2000	-13.043%	346	9,871	-64.167%
2026-06-29	1.7800	1.8100	1.3400	1.3800	-17.857%	1,415	9,789	-68.841%
2026-06-26	2.0000	2.0100	1.6300	1.6800	-8.696%	334	9,853	-74.405%
2026-06-25	2.2400	2.3500	1.7200	1.8400	-30.038%	413	9,813	-76.630%
2026-06-24	2.7500	2.9400	2.5800	2.6300	-4.710%	187	9,648	-83.650%
2026-06-23	2.8700	3.0000	2.6000	2.7600	+25.455%	556	9,648	-84.420%
2026-06-22	2.3000	2.6100	2.1500	2.2000	-5.579%	551	9,357	-80.455%
2026-06-18	2.4500	2.5600	2.3100	2.3300	-13.704%	884	8,958	-81.545%
2026-06-17	3.1000	3.3000	2.4800	2.7000	-23.944%	1,359	8,958	-84.074%
2026-06-16	3.5000	4.2000	3.2500	3.5500	+1.429%	276	8,958	-87.887%
2026-06-15	3.2000	3.5000	2.8400	3.5000	-6.166%	357	8,541	-87.714%
2026-06-12	3.8500	4.2000	3.3000	3.7300	-3.117%	738	8,541	-88.472%
2026-06-11	3.7500	4.4000	3.7500	3.8500	-4.229%	184	8,541	-88.831%
2026-06-10	3.0500	4.0200	3.0000	4.0200	+21.818%	465	8,619	-89.303%
2026-06-09	3.9000	3.9500	3.3000	3.3000	-15.385%	1,039	8,637	-86.970%
2026-06-08	3.5000	3.9500	3.5000	3.9000	+5.978%	389	8,209	-88.974%
2026-06-05	3.5500	4.3000	3.5500	3.6800	+14.286%	1,302	8,098	-88.315%
2026-06-04	4.1600	4.1600	3.1200	3.2200	+2.222%	1,291	7,697	-86.646%
2026-06-03	2.1900	3.2600	2.1500	3.1500	+46.512%	1,853	7,683	-86.349%
2026-06-02	2.4400	2.4500	2.1000	2.1500	-14.683%	500	7,683	-80.000%
2026-06-01	2.6000	2.7800	2.3100	2.5200	-7.011%	407	7,683	-82.937%
2026-05-29	3.4500	3.4500	2.4200	2.7100	-20.294%	839	7,709	-84.133%
2026-05-28	3.5000	3.6000	2.9600	3.4000	-2.857%	414	7,632	-87.353%
2026-05-27	3.7000	3.7900	3.4500	3.5000	-6.667%	283	7,473	-87.714%
2026-05-26	4.2000	4.5000	3.4200	3.7500	-10.501%	338	7,294	-88.533%
2026-05-22	4.7000	4.7000	3.7800	4.1900	-13.608%	602	7,175	-89.737%
2026-05-21	6.6000	6.7800	4.3000	4.8500	-51.010%	1,049	6,913	-91.134%
2026-05-20	10.5000	11.2000	9.9000	9.9000	-17.500%	153	6,913	-95.657%
2026-05-19	11.5000	12.6000	11.4700	12.0000	+4.803%	328	6,866	-96.417%
2026-05-18	10.7700	11.4500	10.5000	11.4500	+10.096%	203	6,866	-96.245%
2026-05-15	11.7000	11.7000	10.0000	10.4000	-5.455%	193	6,866	-95.865%
2026-05-14	10.2000	11.3500	10.2000	11.0000	+4.762%	295	7,103	-96.091%
2026-05-13	9.3500	11.2000	9.3500	10.5000	+6.061%	360	7,124	-95.905%
2026-05-12	8.8100	10.3000	8.8100	9.9000	+20.000%	168	7,124	-95.657%
2026-05-11	8.7500	9.3300	7.8500	8.2500	-18.073%	230	7,124	-94.788%
2026-05-08	10.3500	10.6000	9.9500	10.0700	+3.176%	55	7,188	-95.730%
2026-05-07	9.7500	9.9800	9.0000	9.7600	-0.408%	85	7,196	-95.594%
2026-05-06	10.0000	10.3000	9.6500	9.8000	-8.752%	84	7,161	-95.612%
2026-05-05	10.6500	10.9900	10.2700	10.7400	+5.605%	119	7,148	-95.996%
2026-05-04	10.6000	11.0000	10.0500	10.1700	-9.196%	72	7,171	-95.772%
2026-05-01	11.3500	12.0000	10.7000	11.2000	-1.754%	74	7,201	-96.161%
2026-04-30	9.8000	11.5500	9.8000	11.4000	+22.581%	385	7,201	-96.228%
2026-04-29	8.5300	9.3000	8.2000	9.3000	+7.390%	109	7,287	-95.376%
2026-04-28	9.0000	9.4400	8.4900	8.6600	-2.915%	843	7,271	-95.035%
2026-04-27	9.5000	9.7400	8.8700	8.9200	-13.398%	98	6,840	-95.179%
2026-04-24	11.4000	11.4000	9.8500	10.3000	-10.977%	183	6,810	-95.825%
2026-04-23	10.8500	11.8000	10.5000	11.5700	+9.668%	192	6,799	-96.283%
2026-04-22	10.2900	10.5500	9.3000	10.5500	+8.205%	152	6,838	-95.924%
2026-04-21	9.1500	10.1000	8.8000	9.7500	+9.428%	80	6,861	-95.590%
2026-04-20	8.9000	9.8100	8.7500	8.9100	+1.250%	212	6,861	-95.174%
2026-04-17	7.5000	8.8000	6.9000	8.8000	+16.556%	269	6,843	-95.114%
2026-04-16	7.2000	8.1500	7.2000	7.5500	+1.342%	40	6,834	-94.305%
2026-04-15	7.0000	7.6000	6.8000	7.4500	-3.372%	212	6,834	-94.228%
2026-04-14	7.4000	7.7100	6.8500	7.7100	+5.616%	104	6,817	-94.423%
2026-04-13	8.0500	8.4000	7.2500	7.3000	-15.116%	687	6,244	-94.110%
2026-04-10	9.9000	9.9000	8.3000	8.6000	-15.271%	116	6,244	-95.000%
2026-04-09	9.3700	10.4000	9.3700	10.1500	+12.155%	127	6,244	-95.764%
2026-04-08	6.5000	9.0500	6.5000	9.0500	+29.286%	207	6,217	-95.249%
2026-04-07	8.1000	8.1000	7.0000	7.0000	-23.830%	393	6,204	-93.857%
2026-04-06	9.1000	9.4000	8.4000	9.1900	+3.258%	68	6,025	-95.321%
2026-04-02	8.2500	8.9000	8.1000	8.9000	+6.587%	185	5,991	-95.169%
2026-04-01	8.0200	8.3500	7.7000	8.3500	+5.031%	209	5,991	-94.850%
2026-03-31	8.5000	8.5000	7.7900	7.9500	-4.217%	121	5,947	-94.591%
2026-03-30	8.8000	9.8500	8.2000	8.3000	+3.362%	65	5,891	-94.819%
2026-03-27	7.7000	8.7000	7.7000	8.0300	+9.252%	169	5,894	-94.645%
2026-03-26	7.7500	7.9000	7.3500	7.3500	-6.369%	1,386	5,831	-94.150%
2026-03-25	7.9000	7.9000	7.3000	7.8500	+4.667%	47	4,691	-94.522%
2026-03-24	7.5000	8.3000	7.4700	7.5000	+11.940%	173	4,654	-94.267%
2026-03-23	6.9000	7.0000	6.4000	6.7000	+7.717%	77	4,559	-93.582%
2026-03-20	7.1400	7.2000	6.1300	6.2200	-13.250%	436	4,558	-93.087%
2026-03-19	7.8500	7.8500	6.4100	7.1700	-4.400%	185	4,318	-94.003%
2026-03-18	8.5500	8.5500	7.5000	7.5000	-14.286%	1,825	4,296	-94.267%
2026-03-17	9.4500	9.7400	8.7500	8.7500	-8.377%	235	4,748	-95.086%
2026-03-16	10.0000	10.0000	9.1500	9.5500	-5.446%	100	4,746	-95.497%
2026-03-13	9.6800	10.3500	9.4500	10.1000	+9.783%	105	4,736	-95.743%
2026-03-12	8.1000	9.4700	8.0400	9.2000	+9.524%	122	4,728	-95.326%
2026-03-11	9.2500	9.2500	8.2000	8.4000	-8.696%	82	4,732	-94.881%
2026-03-10	8.8200	9.5900	8.7400	9.2000	+1.657%	49	4,683	-95.326%
2026-03-09	9.0000	9.1000	8.5000	9.0500	+3.429%	174	4,671	-95.249%
2026-03-06	7.9800	9.3000	7.8800	8.7500	+1.156%	219	4,770	-95.086%
2026-03-05	9.4000	9.7500	7.7500	8.6500	-19.535%	320	4,746	-95.029%
2026-03-04	11.4500	11.4500	10.2900	10.7500	-4.783%	77	4,676	-96.000%
2026-03-03	8.9500	11.5500	8.9500	11.2900	+6.509%	131	4,673	-96.191%
2026-03-02	10.7200	11.4000	10.6000	10.6000	-4.505%	1,379	4,660	-95.943%
2026-02-27	9.9500	11.1000	9.6500	11.1000	+25.424%	347	4,553	-96.126%
2026-02-26	10.2300	10.2300	8.8500	8.8500	-6.842%	100	4,595	-95.141%
2026-02-25	10.2000	10.2200	9.5000	9.5000	-5.000%	149	4,493	-95.474%
2026-02-24	10.3900	10.8200	10.0000	10.0000	+1.833%	54	4,493	-95.700%
2026-02-23	8.4000	10.2700	8.4000	9.8200	+18.313%	468	4,472	-95.621%
2026-02-20	8.4000	8.4000	7.4000	8.3000	-15.306%	247	4,134	-94.819%
2026-02-19	11.4500	12.5500	9.7800	9.8000	-12.108%	492	4,043	-95.612%
2026-02-18	11.8500	11.8500	10.6000	11.1500	-10.081%	101	3,708	-96.143%
2026-02-17	16.0100	16.0100	12.0000	12.4000	-21.270%	287	3,651	-96.532%
2026-02-13	15.1000	16.2400	15.0000	15.7500	-0.316%	29	3,550	-97.270%
2026-02-12	13.8000	16.0500	13.5300	15.8000	+30.471%	50	3,550	-97.278%
2026-02-11	11.2000	12.1500	11.0200	12.1100	+12.651%	131	3,565	-96.449%
2026-02-10	11.2000	11.3400	10.7500	10.7500	-8.511%	7	3,485	-96.000%
2026-02-09	13.7500	13.7500	11.5800	11.7500	-11.985%	193	3,489	-96.340%
2026-02-06	11.3500	13.3700	11.3500	13.3500	+22.477%	241	3,436	-96.779%
2026-02-05	11.4700	12.0000	10.9000	10.9000	-5.217%	348	3,412	-96.055%
2026-02-04	10.7000	11.8000	10.7000	11.5000	+3.604%	148	3,110	-96.261%
2026-02-03	8.7500	11.1000	8.7500	11.1000	+29.371%	667	3,019	-96.126%
2026-02-02	6.9900	8.5800	6.9900	8.5800	+36.190%	56	2,465	-94.988%
2026-01-30	5.8500	6.3000	5.8500	6.3000	+12.500%	145	2,424	-93.175%
2026-01-29	5.0000	5.6000	5.0000	5.6000	+10.891%	23	2,424	-92.321%
2026-01-28	5.1600	5.5000	5.0500	5.0500	-2.132%	13	2,415	-91.485%
2026-01-27	4.9000	5.1600	4.9000	5.1600	-11.034%	142	2,410	-91.667%
2026-01-26	5.8000	5.8000	5.8000	5.8000	-3.654%	2	2,378	-92.586%
2026-01-23	6.0000	6.0500	5.8600	6.0200	-2.114%	66	2,376	-92.857%
2026-01-22	6.6200	6.6200	6.1500	6.1500	-12.143%	12	2,354	-93.008%
2026-01-21	6.5200	7.0000	6.1500	7.0000	+4.478%	69	2,348	-93.857%
2026-01-20	7.5000	7.5000	6.2000	6.7000	+11.667%	146	2,316	-93.582%
2026-01-16	6.6500	6.6500	6.0000	6.0000	-12.023%	18	2,288	-92.833%
2026-01-15	7.3300	7.3300	6.8200	6.8200	-5.278%	12	2,288	-93.695%
2026-01-14	7.2500	7.2500	6.7000	7.2000	+2.564%	45	2,285	-94.028%
2026-01-13	6.0000	7.2000	6.0000	7.0200	+17.391%	363	2,244	-93.875%
2026-01-12	5.7500	6.2200	5.3000	5.9800	+34.382%	118	2,120	-92.809%
2026-01-09	4.4500	4.4500	4.4500	4.4500	-3.261%	5	2,095	-90.337%
2026-01-08	3.4100	4.6000	3.4100	4.6000	+2.222%	42	2,090	-90.652%
2026-01-06	4.7500	4.7500	4.5000	4.5000	+4.895%	11	2,051	-90.444%
2026-01-05	4.3500	4.3500	4.2900	4.2900	+8.608%	5	2,032	-89.977%
2025-12-31	4.1000	4.1000	3.9300	3.9500	-3.659%	15	2,032	-89.114%
2025-12-26	4.0500	4.1000	4.0500	4.1000	+6.494%	36	2,032	-89.512%
2025-12-24	3.8500	3.8500	3.8500	3.8500	0.000%	1	2,032	-88.831%
2025-12-23	4.0000	4.0000	3.8500	3.8500	-11.494%	14	2,032	-88.831%
2025-12-22	4.4500	4.6000	4.3500	4.3500	-13.000%	11	2,031	-90.115%
2025-12-19	5.2500	5.2500	4.9500	5.0000	-13.793%	22	2,028	-91.400%
2025-12-17	5.5500	5.8000	5.5500	5.8000	-2.521%	114	2,016	-92.586%
2025-12-16	5.7200	5.9500	5.7200	5.9500	-1.815%	7	1,902	-92.773%
2025-12-15	6.1300	6.3000	5.6600	6.0600	-0.656%	86	1,899	-92.904%
2025-12-12	6.1000	6.1000	6.1000	6.1000	+8.929%	3	1,895	-92.951%
2025-12-11	5.2000	5.6000	5.2000	5.6000	+6.667%	20	1,898	-92.321%
2025-12-10	5.2500	5.2500	5.2500	5.2500	-6.250%	29	1,881	-91.810%
2025-12-09	4.9000	5.6000	4.9000	5.6000	+12.000%	28	1,880	-92.321%
2025-12-08	5.1000	5.2100	4.7100	5.0000	-13.043%	85	1,879	-91.400%
2025-12-05	5.7000	5.9000	5.5000	5.7500	+17.347%	16	1,828	-92.522%
2025-12-04	4.9000	4.9000	4.9000	4.9000	-6.667%	20	1,822	-91.224%
2025-12-03	4.7500	5.2500	4.7500	5.2500	+34.271%	6	1,822	-91.810%
2025-12-01	3.8500	4.0000	3.8500	3.9100	+2.356%	51	1,822	-89.003%
2025-11-28	3.8200	3.8200	3.8200	3.8200	+9.143%	5	1,823	-88.743%
2025-11-26	3.3500	3.5000	3.3500	3.5000	+33.588%	5	1,817	-87.714%
2025-11-25	2.6200	2.6200	2.6200	2.6200	-4.727%	1	1,817	-83.588%
2025-11-21	3.5000	3.5000	2.7500	2.7500	-21.429%	5	1,818	-84.364%
2025-11-20	2.8000	3.5000	2.8000	3.5000	+86.170%	91	1,813	-87.714%
2025-11-19	1.8800	1.8800	1.8800	1.8800	-21.992%	5	1,767	-77.128%
2025-11-18	2.4100	2.4100	2.4100	2.4100	-4.365%	1	1,767	-82.158%
2025-11-17	2.5900	2.5900	2.5200	2.5200	+5.000%	36	1,768	-82.937%
2025-11-14	1.9200	2.4000	1.9200	2.4000	-6.977%	33	1,756	-82.083%
2025-11-13	2.6000	2.6000	2.5000	2.5800	-9.155%	4	1,741	-83.333%
2025-11-11	2.6800	2.8400	2.6800	2.8400	+2.899%	19	1,740	-84.859%
2025-11-07	2.6700	2.7600	2.6700	2.7600	+12.195%	10	1,730	-84.420%
2025-11-05	2.4600	2.4600	2.4600	2.4600	-0.405%	2	1,730	-82.520%
2025-11-03	2.4700	2.4700	2.4700	2.4700	-3.137%	1	1,728	-82.591%
2025-10-31	2.5500	2.5500	2.5500	2.5500	-1.923%	1	1,728	-83.137%
2025-10-29	2.5600	2.8300	2.5600	2.6000	-5.455%	102	1,728	-83.462%
2025-10-28	3.0000	3.0000	2.7500	2.7500	-6.780%	92	1,739	-84.364%
2025-10-27	3.1000	3.1000	2.9500	2.9500	-15.714%	15	1,737	-85.424%
2025-10-24	3.5000	3.5000	3.5000	3.5000	-9.326%	1	1,737	-87.714%
2025-10-22	3.8600	3.8600	3.8600	3.8600	+2.933%	8	1,737	-88.860%
2025-10-20	4.3000	4.3000	3.7500	3.7500	-7.407%	5	1,729	-88.533%
2025-10-17	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,729	-89.383%
2025-10-16	4.3000	4.3000	4.2000	4.2000	-5.618%	2	1,729	-89.762%
2025-10-15	4.5000	4.5000	4.4000	4.4500	+9.877%	5	1,729	-90.337%
2025-10-14	2.8500	4.0500	2.8500	4.0500	+82.432%	42	1,729	-89.383%
2025-10-13	2.3700	2.3700	2.2200	2.2200	-22.105%	2	1,728	-80.631%
2025-10-10	2.5000	2.8500	2.5000	2.8500	+23.913%	4	1,728	-84.912%
2025-10-09	2.2600	2.3500	2.2600	2.3000	-9.449%	163	1,728	-81.304%
2025-10-08	2.5500	2.5700	2.5300	2.5400	-3.053%	13	1,584	-83.071%
2025-10-07	2.4800	2.6200	2.4800	2.6200	+20.183%	20	1,584	-83.588%
2025-10-01	2.2200	2.2200	2.1800	2.1800	-20.438%	10	1,584	-80.275%
2025-09-30	2.7500	2.7500	2.7400	2.7400	+1.481%	3	1,584	-84.307%
2025-09-26	2.6500	2.7000	2.6500	2.7000	+6.299%	3	1,582	-84.074%
2025-09-23	2.4000	2.5600	2.4000	2.5400	-0.392%	11	1,586	-83.071%
2025-09-19	2.5800	2.5800	2.5300	2.5500	-11.458%	6	1,579	-83.137%
2025-09-18	2.8200	2.9500	2.5800	2.8800	-7.097%	1,563	1,573	-85.069%
2025-09-17	2.7700	3.1500	2.7700	3.1000	+19.231%	6	296	-86.129%
2025-09-16	2.5800	2.6000	2.5800	2.6000	-2.985%	6	295	-83.462%
2025-09-15	2.6800	2.6800	2.6600	2.6800	+3.077%	3	293	-83.955%
2025-09-12	2.5700	2.6000	2.5700	2.6000	+16.592%	15	293	-83.462%
2025-09-11	2.2300	2.2300	2.2300	2.2300	-2.193%	1	293	-80.717%
2025-09-09	2.3200	2.3200	2.2600	2.2800	+12.871%	21	293	-81.140%
2025-09-04	2.0000	2.0200	1.9900	2.0200	+39.310%	7	273	-78.713%
2025-08-29	1.4500	1.4500	1.4500	1.4500	-4.605%	3	267	-70.345%
2025-08-25	1.5200	1.5200	1.5200	1.5200	-3.797%	1	267	-71.711%
2025-08-22	1.6200	1.6200	1.5700	1.5800	-8.671%	19	267	-72.785%
2025-08-21	1.7300	1.7300	1.7300	1.7300	-45.426%	15	250	-75.145%
2025-08-08	3.2000	3.2000	3.1500	3.1700	+6.376%	6	239	-86.435%
2025-08-06	2.9800	2.9800	2.9800	2.9800	+50.505%	15	235	-85.570%
2025-07-30	2.0200	2.0400	1.8600	1.9800	+13.143%	233	246	-78.283%
2025-07-25	1.7500	1.7500	1.7500	1.7500	+4.790%	10	66	-75.429%
2025-07-23	1.6700	1.6700	1.6700	1.6700	-9.239%	1	56	-74.251%
2025-07-14	1.8400	1.8400	1.8400	1.8400	-17.117%	20	56	-76.630%
2025-07-09	2.2200	2.2200	2.2200	2.2200	-5.128%	4	56	-80.631%
2025-07-08	2.3000	2.3600	2.3000	2.3400	-4.490%	15	52	-81.624%
2025-07-07	2.4600	2.4600	2.4500	2.4500	-2.000%	8	40	-82.449%
2025-07-03	2.4600	2.5000	2.4500	2.5000	+6.383%	31	2	-82.800%
2025-06-27	2.3500	2.3500	2.3500	2.3500	-4.858%	2	2	-81.702%
2025-06-26	2.4700	2.4700	2.4700	2.4700	-3.516%	1	4	-82.591%
2025-06-25	2.6200	2.6200	2.5600	2.5600	-5.185%	2	3	-83.203%
2025-06-24	2.6500	2.7000	2.6500	2.7000	+7.143%	2	2	-84.074%
2025-06-23	2.5200	2.5200	2.5200	2.5200	-24.324%	1	2	-82.937%
2025-06-03	3.3300	3.3300	3.3300	3.3300	0.000%	1	1	-87.087%